시장 데이터를 불러오는 중
전체 종목
Hertz Global Holdings, Inc - Common Stock 과거 주가
Hertz Global Holdings, Inc - Common Stock · HTZ · NASDAQ
주요 사업 분야는 렌탈·리스 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hertz Global Holdings, Inc - Common Stock · HTZ · NASDAQ
주요 사업 분야는 렌탈·리스 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,662 | ₩2,662 | ₩2,474 | ₩2,568 | -3.52% | 1386.4만 |
| 2026.10.08 | ₩2,688 | ₩2,702 | ₩2,541 | ₩2,622 | -2.49% | 2217.8만 |
| 2026.10.07 | ₩2,742 | ₩2,996 | ₩2,608 | ₩2,769 | +0.98% | 5408.6만 |
| 2026.10.06 | ₩2,428 | ₩2,835 | ₩2,407 | ₩2,755 | +13.50% | 4354.6만 |
| 2026.10.05 | ₩2,387 | ₩2,461 | ₩2,294 | ₩2,394 | +0.28% | 1566.3만 |
| 2026.10.02 | ₩2,381 | ₩2,394 | ₩2,301 | ₩2,354 | -1.12% | 1858.5만 |
| 2026.10.01 | ₩2,220 | ₩2,407 | ₩2,180 | ₩2,314 | +4.22% | 1533.3만 |
| 2026.09.30 | ₩2,260 | ₩2,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,234 |
| -1.18% |
| 1346.9만 |
| 2026.09.29 | ₩2,274 | ₩2,314 | ₩2,247 | ₩2,247 | -1.18% | 1027.3만 |
|---|
| 2026.09.28 | ₩2,314 | ₩2,354 | ₩2,247 | ₩2,260 | -2.31% | 924.3만 |
|---|
| 2026.09.25 | ₩2,367 | ₩2,381 | ₩2,301 | ₩2,327 | -1.69% | 909.3만 |
|---|
| 2026.09.24 | ₩2,301 | ₩2,394 | ₩2,287 | ₩2,347 | +2.03% | 947.9만 |
|---|
| 2026.09.23 | ₩2,448 | ₩2,460 | ₩2,327 | ₩2,327 | -4.92% | 1243만 |
|---|
| 2026.09.22 | ₩2,514 | ₩2,548 | ₩2,474 | ₩2,474 | -1.60% | 1180.5만 |
|---|
| 2026.09.21 | ₩2,454 | ₩2,501 | ₩2,394 | ₩2,474 | +0.82% | 998.9만 |
|---|
| 2026.09.18 | ₩2,461 | ₩2,474 | ₩2,361 | ₩2,434 | -1.09% | 1699.2만 |
|---|
| 2026.09.17 | ₩2,581 | ₩2,608 | ₩2,448 | ₩2,488 | -3.63% | 1368.9만 |
|---|
| 2026.09.16 | ₩2,588 | ₩2,588 | ₩2,461 | ₩2,514 | -2.84% | 1233.1만 |
|---|
| 2026.09.15 | ₩2,628 | ₩2,675 | ₩2,555 | ₩2,581 | -1.78% | 1543.5만 |
|---|
| 2026.09.14 | ₩2,688 | ₩2,769 | ₩2,568 | ₩2,635 | -1.99% | 1802.5만 |
|---|
| 2026.09.11 | ₩2,769 | ₩2,782 | ₩2,688 | ₩2,728 | -1.45% | 1086만 |
|---|
| 2026.09.10 | ₩2,728 | ₩2,822 | ₩2,715 | ₩2,742 | +0.49% | 718.8만 |
|---|
| 2026.09.09 | ₩2,889 | ₩2,916 | ₩2,755 | ₩2,769 | -4.17% | 1259.7만 |
|---|
| 2026.09.08 | ₩3,076 | ₩3,083 | ₩2,902 | ₩2,922 | -5.00% | 1147.7만 |
|---|
| 2026.09.04 | ₩3,049 | ₩3,103 | ₩2,996 | ₩3,076 | +0.88% | 871.3만 |
|---|
| 2026.09.03 | ₩3,090 | ₩3,162 | ₩2,896 | ₩3,036 | -1.73% | 1396.3만 |
|---|
| 2026.09.02 | ₩3,023 | ₩3,250 | ₩2,996 | ₩3,090 | +2.21% | 2337.1만 |
|---|
| 2026.09.01 | ₩3,008 | ₩3,023 | ₩2,889 | ₩2,996 | -0.40% | 1534.9만 |
|---|
| 2026.08.31 | ₩2,835 | ₩3,063 | ₩2,795 | ₩3,036 | +7.08% | 2348.1만 |
|---|
| 2026.08.28 | ₩2,726 | ₩2,949 | ₩2,688 | ₩2,862 | +5.00% | 1970.1만 |
|---|
| 2026.08.27 | ₩2,802 | ₩2,862 | ₩2,715 | ₩2,728 | -2.63% | 1636만 |
|---|
| 2026.08.26 | ₩2,983 | ₩3,044 | ₩2,795 | ₩2,795 | -6.28% | 1511.9만 |
|---|
| 2026.08.25 | ₩2,963 | ₩3,009 | ₩2,869 | ₩2,983 | +0.68% | 1296.1만 |
|---|
| 2026.08.24 | ₩3,009 | ₩3,143 | ₩2,916 | ₩2,929 | -2.67% | 1827.5만 |
|---|
| 2026.08.21 | ₩2,782 | ₩3,076 | ₩2,775 | ₩3,009 | +8.17% | 2784.8만 |
|---|
| 2026.08.20 | ₩2,849 | ₩2,876 | ₩2,702 | ₩2,795 | -1.88% | 1793.5만 |
|---|
| 2026.08.19 | ₩2,779 | ₩2,949 | ₩2,702 | ₩2,889 | +3.95% | 2452.9만 |
|---|
| 2026.08.18 | ₩2,829 | ₩2,862 | ₩2,728 | ₩2,782 | -1.65% | 1889.4만 |
|---|
| 2026.08.17 | ₩2,956 | ₩3,063 | ₩2,842 | ₩2,889 | -2.26% | 2612.3만 |
|---|
| 2026.08.14 | ₩3,264 | ₩3,297 | ₩2,956 | ₩2,996 | -8.20% | 3721.4만 |
|---|
| 2026.08.13 | ₩3,585 | ₩3,939 | ₩3,036 | ₩3,136 | -12.50% | 1.2억 |
|---|
| 2026.08.12 | ₩3,310 | ₩3,819 | ₩3,183 | ₩3,745 | +13.13% | 7948.4만 |
|---|
| 2026.08.11 | ₩2,815 | ₩3,665 | ₩2,809 | ₩3,277 | +16.39% | 1.2억 |
|---|
| 2026.08.10 | ₩2,876 | ₩3,451 | ₩2,728 | ₩2,835 | -1.40% | 7457.3만 |
|---|
| 2026.08.07 | ₩3,264 | ₩3,330 | ₩2,849 | ₩3,036 | -6.97% | 2.3억 |
|---|
| 2026.08.06 | ₩2,434 | ₩2,929 | ₩2,180 | ₩2,702 | +10.99% | 1.6억 |
|---|
| 2026.08.05 | ₩2,006 | ₩2,100 | ₩1,939 | ₩2,086 | +4.00% | 2659.5만 |
|---|
| 2026.08.04 | ₩2,113 | ₩2,120 | ₩1,993 | ₩2,020 | -4.43% | 4007.2만 |
|---|
| 2026.08.03 | ₩2,086 | ₩2,123 | ₩1,980 | ₩2,046 | -1.92% | 2610.2만 |
|---|
| 2026.07.31 | ₩2,234 | ₩2,247 | ₩2,073 | ₩2,120 | -5.09% | 2390.5만 |
|---|
| 2026.07.30 | ₩2,274 | ₩2,287 | ₩2,180 | ₩2,214 | -2.65% | 901.3만 |
|---|
| 2026.07.29 | ₩2,354 | ₩2,354 | ₩2,086 | ₩2,234 | -5.11% | 2514.4만 |
|---|
| 2026.07.28 | ₩2,528 | ₩2,715 | ₩2,354 | ₩2,361 | -6.61% | 1955.3만 |
|---|
| 2026.07.27 | ₩2,407 | ₩2,702 | ₩2,407 | ₩2,675 | +11.11% | 1812.9만 |
|---|
| 2026.07.24 | ₩2,541 | ₩2,541 | ₩2,381 | ₩2,421 | -4.74% | 1212.9만 |
|---|
| 2026.07.23 | ₩2,541 | ₩2,722 | ₩2,514 | ₩2,548 | +0.26% | 1777.9만 |
|---|
| 2026.07.22 | ₩2,488 | ₩2,742 | ₩2,474 | ₩2,581 | +3.76% | 1832만 |
|---|
| 2026.07.21 | ₩2,367 | ₩2,488 | ₩2,280 | ₩2,474 | +4.52% | 1314.3만 |
|---|
| 2026.07.20 | ₩2,407 | ₩2,421 | ₩2,321 | ₩2,354 | -2.22% | 1850만 |
|---|
| 2026.07.17 | ₩2,488 | ₩2,541 | ₩2,347 | ₩2,407 | -3.23% | 1801.3만 |
|---|
| 2026.07.16 | ₩2,541 | ₩2,628 | ₩2,461 | ₩2,501 | -1.58% | 1104.6만 |
|---|
| 2026.07.15 | ₩2,488 | ₩2,648 | ₩2,454 | ₩2,541 | +2.15% | 1284.5만 |
|---|
| 2026.07.14 | ₩2,461 | ₩2,514 | ₩2,341 | ₩2,461 | 0.00% | 1645.9만 |
|---|
| 2026.07.13 | ₩2,735 | ₩2,755 | ₩2,448 | ₩2,448 | -10.51% | 2666.8만 |
|---|
| 2026.07.10 | ₩2,902 | ₩2,936 | ₩2,715 | ₩2,742 | -5.53% | 1358.8만 |
|---|
| 2026.07.09 | ₩2,675 | ₩2,929 | ₩2,622 | ₩2,902 | +8.50% | 3920.1만 |
|---|
| 2026.07.08 | ₩2,755 | ₩2,755 | ₩2,581 | ₩2,635 | -4.37% | 2621.9만 |
|---|
| 2026.07.07 | ₩2,762 | ₩2,996 | ₩2,742 | ₩2,809 | +1.69% | 2373.2만 |
|---|
| 2026.07.06 | ₩2,943 | ₩2,996 | ₩2,708 | ₩2,742 | -6.82% | 2022.9만 |
|---|
| 2026.07.02 | ₩2,943 | ₩3,023 | ₩2,795 | ₩2,835 | -3.64% | 2791만 |
|---|
| 2026.07.01 | ₩2,996 | ₩3,076 | ₩2,849 | ₩2,943 | -1.79% | 4284.2만 |
|---|
| 2026.06.30 | ₩3,116 | ₩3,143 | ₩2,862 | ₩3,029 | -2.79% | 4356.5만 |
|---|
| 2026.06.29 | ₩3,611 | ₩3,611 | ₩3,023 | ₩3,076 | -14.81% | 5765.6만 |
|---|
| 2026.06.26 | ₩3,544 | ₩3,649 | ₩3,437 | ₩3,531 | -0.38% | 3704.8만 |
|---|
| 2026.06.25 | ₩3,892 | ₩3,932 | ₩3,357 | ₩3,585 | -7.90% | 9286.5만 |
|---|
| 2026.06.24 | ₩5,297 | ₩5,323 | ₩3,946 | ₩4,013 | -24.24% | 9981.1만 |
|---|
| 2026.06.23 | ₩6,714 | ₩7,008 | ₩6,708 | ₩6,768 | +0.80% | 487.7만 |
|---|
| 2026.06.22 | ₩6,714 | ₩6,942 | ₩6,681 | ₩6,875 | +2.39% | 390만 |
|---|
| 2026.06.18 | ₩6,514 | ₩6,768 | ₩6,500 | ₩6,754 | +3.70% | 806.5만 |
|---|
| 2026.06.17 | ₩6,688 | ₩6,688 | ₩6,353 | ₩6,460 | -3.40% | 652.3만 |
|---|
| 2026.06.16 | ₩6,848 | ₩6,968 | ₩6,661 | ₩6,674 | -2.54% | 531.3만 |
|---|
| 2026.06.15 | ₩7,035 | ₩7,136 | ₩6,825 | ₩6,861 | -2.47% | 568.5만 |
|---|
| 2026.06.12 | ₩6,848 | ₩6,901 | ₩6,681 | ₩6,861 | +0.20% | 416.6만 |
|---|
| 2026.06.11 | ₩6,688 | ₩6,815 | ₩6,574 | ₩6,741 | +0.80% | 380.7만 |
|---|
| 2026.06.10 | ₩6,942 | ₩7,037 | ₩6,594 | ₩6,661 | -4.05% | 540.6만 |
|---|
| 2026.06.09 | ₩6,868 | ₩7,249 | ₩6,835 | ₩7,075 | +3.02% | 810.6만 |
|---|
| 2026.06.08 | ₩6,888 | ₩7,196 | ₩6,768 | ₩6,794 | -1.36% | 708.5만 |
|---|
| 2026.06.05 | ₩6,754 | ₩7,010 | ₩6,728 | ₩6,808 | +0.79% | 442.4만 |
|---|
| 2026.06.04 | ₩6,901 | ₩7,082 | ₩6,794 | ₩6,821 | -1.16% | 414.4만 |
|---|
| 2026.06.03 | ₩6,861 | ₩6,975 | ₩6,718 | ₩6,901 | +0.58% | 370.1만 |
|---|
| 2026.06.02 | ₩6,835 | ₩7,015 | ₩6,768 | ₩6,968 | +1.96% | 590만 |
|---|
| 2026.06.01 | ₩7,062 | ₩7,156 | ₩6,835 | ₩6,915 | -2.08% | 568.2만 |
|---|
| 2026.05.29 | ₩7,316 | ₩7,410 | ₩7,197 | ₩7,223 | -1.28% | 647.7만 |
|---|
| 2026.05.28 | ₩7,022 | ₩7,530 | ₩6,888 | ₩7,343 | +4.57% | 612.5만 |
|---|
| 2026.05.27 | ₩6,995 | ₩7,256 | ₩6,868 | ₩7,035 | +0.57% | 874.6만 |
|---|
| 2026.05.26 | ₩7,276 | ₩7,624 | ₩6,942 | ₩6,995 | -3.86% | 744.9만 |
|---|
| 2026.05.22 | ₩6,794 | ₩7,229 | ₩6,794 | ₩7,089 | +4.33% | 564.5만 |
|---|
| 2026.05.21 | ₩6,527 | ₩6,942 | ₩6,420 | ₩6,768 | +3.69% | 546.7만 |
|---|
| 2026.05.20 | ₩6,661 | ₩6,754 | ₩6,500 | ₩6,527 | -2.01% | 705.4만 |
|---|
| 2026.05.19 | ₩6,968 | ₩7,049 | ₩6,560 | ₩6,594 | -5.37% | 882.4만 |
|---|
| 2026.05.18 | ₩7,356 | ₩7,450 | ₩6,788 | ₩6,955 | -5.45% | 851.7만 |
|---|
| 2026.05.15 | ₩7,503 | ₩7,624 | ₩7,362 | ₩7,396 | -1.43% | 633.1만 |
|---|
| 2026.05.14 | ₩7,865 | ₩8,092 | ₩7,784 | ₩7,798 | -0.85% | 531.3만 |
|---|
| 2026.05.13 | ₩7,584 | ₩8,185 | ₩7,517 | ₩7,891 | +4.06% | 936.4만 |
|---|
| 2026.05.12 | ₩8,252 | ₩8,299 | ₩7,630 | ₩7,691 | -6.81% | 919.4만 |
|---|
| 2026.05.11 | ₩7,965 | ₩8,640 | ₩7,891 | ₩8,279 | +3.95% | 1033.4만 |
|---|
| 2026.05.08 | ₩8,279 | ₩8,573 | ₩8,052 | ₩8,092 | -2.26% | 685.5만 |
|---|
| 2026.05.07 | ₩8,239 | ₩8,718 | ₩7,604 | ₩8,252 | +0.16% | 1344.8만 |
|---|
| 2026.05.06 | ₩8,286 | ₩8,801 | ₩8,252 | ₩8,667 | +4.60% | 815.8만 |
|---|
| 2026.05.05 | ₩7,715 | ₩8,440 | ₩7,691 | ₩8,145 | +5.58% | 687.5만 |
|---|
| 2026.05.04 | ₩8,279 | ₩8,493 | ₩7,731 | ₩7,771 | -6.14% | 717.3만 |
|---|
| 2026.05.01 | ₩8,359 | ₩8,493 | ₩7,811 | ₩8,212 | -1.76% | 1341.7만 |
|---|
| 2026.04.30 | ₩8,654 | ₩9,416 | ₩8,239 | ₩8,507 | -1.70% | 4337.8만 |
|---|
| 2026.04.29 | ₩7,269 | ₩7,650 | ₩7,182 | ₩7,490 | +3.04% | 1002.8만 |
|---|
| 2026.04.28 | ₩7,410 | ₩7,704 | ₩7,396 | ₩7,691 | +3.79% | 704.1만 |
|---|
| 2026.04.27 | ₩7,630 | ₩7,846 | ₩7,423 | ₩7,477 | -2.02% | 1059.8만 |
|---|
| 2026.04.24 | ₩7,905 | ₩7,978 | ₩7,517 | ₩7,637 | -3.38% | 1102.4만 |
|---|
| 2026.04.23 | ₩8,587 | ₩8,680 | ₩7,564 | ₩7,891 | -8.10% | 1663만 |
|---|
| 2026.04.22 | ₩9,730 | ₩10,165 | ₩8,607 | ₩8,827 | -9.28% | 2064.6만 |
|---|
| 2026.04.21 | ₩10,593 | ₩10,620 | ₩9,242 | ₩9,590 | -9.47% | 3535.5만 |
|---|
| 2026.04.20 | ₩9,924 | ₩10,941 | ₩9,871 | ₩10,446 | +5.26% | 2758만 |
|---|
| 2026.04.17 | ₩9,215 | ₩10,372 | ₩8,921 | ₩9,938 | +7.84% | 2217.6만 |
|---|
| 2026.04.16 | ₩8,640 | ₩9,603 | ₩8,400 | ₩9,336 | +8.05% | 1550.2만 |
|---|
| 2026.04.15 | ₩9,149 | ₩9,202 | ₩8,319 | ₩8,774 | -4.09% | 1697.3만 |
|---|
| 2026.04.14 | ₩8,841 | ₩9,523 | ₩8,587 | ₩9,349 | +5.75% | 1370.9만 |
|---|
| 2026.04.13 | ₩8,306 | ₩9,008 | ₩8,105 | ₩8,841 | +6.44% | 1239.5만 |
|---|
| 2026.04.10 | ₩8,842 | ₩9,042 | ₩8,038 | ₩8,453 | -4.40% | 1631.2만 |
|---|
| 2026.04.09 | ₩7,985 | ₩8,948 | ₩7,972 | ₩8,787 | +10.05% | 1693.7만 |
|---|
| 2026.04.08 | ₩8,092 | ₩8,373 | ₩7,811 | ₩7,985 | -1.32% | 1601.2만 |
|---|
| 2026.04.07 | ₩7,089 | ₩7,972 | ₩7,062 | ₩7,865 | +10.94% | 2446.5만 |
|---|
| 2026.04.06 | ₩6,701 | ₩7,116 | ₩6,688 | ₩7,102 | +5.99% | 629.3만 |
|---|
| 2026.04.02 | ₩6,754 | ₩6,942 | ₩6,567 | ₩6,835 | +1.19% | 812.4만 |
|---|
| 2026.04.01 | ₩6,259 | ₩6,955 | ₩6,126 | ₩6,928 | +10.68% | 1091.5만 |
|---|
| 2026.03.31 | ₩6,086 | ₩6,326 | ₩5,898 | ₩6,166 | +1.32% | 749.9만 |
|---|
| 2026.03.30 | ₩6,059 | ₩6,219 | ₩5,898 | ₩5,992 | -1.10% | 606.1만 |
|---|
| 2026.03.27 | ₩5,939 | ₩6,340 | ₩5,925 | ₩6,152 | +3.60% | 651.4만 |
|---|
| 2026.03.26 | ₩5,805 | ₩6,801 | ₩5,698 | ₩6,380 | +9.91% | 1917.3만 |
|---|
| 2026.03.25 | ₩5,818 | ₩5,858 | ₩5,624 | ₩5,845 | +0.46% | 459.9만 |
|---|
| 2026.03.24 | ₩5,504 | ₩5,751 | ₩5,457 | ₩5,671 | +3.04% | 409.8만 |
|---|
| 2026.03.23 | ₩5,363 | ₩5,725 | ₩5,337 | ₩5,524 | +2.99% | 500.5만 |
|---|
| 2026.03.20 | ₩5,256 | ₩5,363 | ₩5,149 | ₩5,283 | +0.51% | 581만 |
|---|
| 2026.03.19 | ₩5,537 | ₩5,644 | ₩5,049 | ₩5,323 | -3.86% | 828.3만 |
|---|
| 2026.03.18 | ₩5,684 | ₩5,852 | ₩5,537 | ₩5,591 | -1.65% | 942.3만 |
|---|
| 2026.03.17 | ₩5,350 | ₩5,738 | ₩5,350 | ₩5,631 | +5.25% | 489.1만 |
|---|
| 2026.03.16 | ₩5,283 | ₩5,390 | ₩5,256 | ₩5,310 | +0.51% | 463.9만 |
|---|
| 2026.03.13 | ₩5,270 | ₩5,337 | ₩5,109 | ₩5,203 | -1.27% | 404.8만 |
|---|
| 2026.03.12 | ₩5,403 | ₩5,497 | ₩5,169 | ₩5,203 | -3.71% | 549.9만 |
|---|
| 2026.03.11 | ₩5,403 | ₩5,564 | ₩5,343 | ₩5,510 | +1.98% | 329.7만 |
|---|
| 2026.03.10 | ₩5,551 | ₩5,557 | ₩5,350 | ₩5,363 | -3.37% | 355.1만 |
|---|
| 2026.03.09 | ₩5,350 | ₩5,577 | ₩5,203 | ₩5,564 | +4.00% | 790.5만 |
|---|
| 2026.03.06 | ₩5,551 | ₩5,631 | ₩5,430 | ₩5,510 | -0.72% | 655.6만 |
|---|
| 2026.03.05 | ₩5,751 | ₩5,952 | ₩5,617 | ₩5,751 | 0.00% | 459.5만 |
|---|
| 2026.03.04 | ₩5,832 | ₩5,992 | ₩5,698 | ₩5,805 | -0.46% | 511.3만 |
|---|
| 2026.03.03 | ₩5,631 | ₩5,872 | ₩5,564 | ₩5,805 | +3.09% | 446.5만 |
|---|
| 2026.03.02 | ₩5,684 | ₩6,139 | ₩5,631 | ₩5,791 | +1.88% | 744.7만 |
|---|
| 2026.02.27 | ₩5,912 | ₩6,246 | ₩5,818 | ₩6,072 | +2.71% | 943.5만 |
|---|
| 2026.02.26 | ₩5,658 | ₩6,139 | ₩5,617 | ₩6,019 | +6.38% | 1179.3만 |
|---|
| 2026.02.25 | ₩5,965 | ₩6,072 | ₩5,765 | ₩5,912 | -0.90% | 785.3만 |
|---|
| 2026.02.24 | ₩5,925 | ₩6,059 | ₩5,852 | ₩5,939 | +0.23% | 497.7만 |
|---|
| 2026.02.23 | ₩6,139 | ₩6,139 | ₩5,738 | ₩5,925 | -3.49% | 773.2만 |
|---|
| 2026.02.20 | ₩6,219 | ₩6,367 | ₩5,939 | ₩6,239 | +0.32% | 786.6만 |
|---|
| 2026.02.19 | ₩6,821 | ₩6,848 | ₩6,039 | ₩6,259 | -8.24% | 1457.2만 |
|---|
| 2026.02.18 | ₩6,714 | ₩7,116 | ₩6,674 | ₩7,089 | +5.58% | 574.4만 |
|---|
| 2026.02.17 | ₩6,728 | ₩6,774 | ₩6,527 | ₩6,581 | -2.19% | 399.4만 |
|---|
| 2026.02.13 | ₩7,022 | ₩7,035 | ₩6,688 | ₩6,741 | -4.00% | 416.1만 |
|---|
| 2026.02.12 | ₩7,102 | ₩7,223 | ₩6,714 | ₩6,848 | -3.58% | 544.1만 |
|---|
| 2026.02.11 | ₩6,955 | ₩7,182 | ₩6,881 | ₩7,049 | +1.35% | 522.9만 |
|---|
| 2026.02.10 | ₩7,062 | ₩7,149 | ₩6,915 | ₩6,955 | -1.52% | 305.3만 |
|---|
| 2026.02.09 | ₩7,089 | ₩7,169 | ₩6,881 | ₩7,062 | -0.38% | 346.4만 |
|---|
| 2026.02.06 | ₩6,701 | ₩7,095 | ₩6,701 | ₩7,075 | +5.59% | 580.2만 |
|---|
| 2026.02.05 | ₩6,888 | ₩6,982 | ₩6,507 | ₩6,607 | -4.08% | 622.1만 |
|---|
| 2026.02.04 | ₩7,062 | ₩7,370 | ₩6,962 | ₩6,982 | -1.14% | 680.2만 |
|---|
| 2026.02.03 | ₩6,688 | ₩6,935 | ₩6,597 | ₩6,901 | +3.20% | 552.3만 |
|---|
| 2026.02.02 | ₩6,527 | ₩6,781 | ₩6,487 | ₩6,634 | +1.64% | 472.5만 |
|---|
| 2026.01.30 | ₩6,701 | ₩6,794 | ₩6,474 | ₩6,554 | -2.20% | 692만 |
|---|
| 2026.01.29 | ₩6,942 | ₩6,982 | ₩6,741 | ₩6,794 | -2.12% | 346.3만 |
|---|
| 2026.01.28 | ₩7,209 | ₩7,236 | ₩6,848 | ₩6,942 | -3.71% | 353.9만 |
|---|
| 2026.01.27 | ₩7,223 | ₩7,223 | ₩6,955 | ₩7,089 | -1.85% | 475.3만 |
|---|
| 2026.01.26 | ₩7,370 | ₩7,370 | ₩7,095 | ₩7,223 | -2.00% | 524.9만 |
|---|
| 2026.01.23 | ₩7,597 | ₩7,664 | ₩7,303 | ₩7,396 | -2.64% | 408.8만 |
|---|
| 2026.01.22 | ₩7,931 | ₩8,206 | ₩7,584 | ₩7,597 | -4.22% | 519.1만 |
|---|
| 2026.01.21 | ₩7,316 | ₩7,958 | ₩7,289 | ₩7,865 | +7.50% | 838.6만 |
|---|
| 2026.01.20 | ₩7,249 | ₩7,503 | ₩7,129 | ₩7,209 | -0.55% | 559.5만 |
|---|
| 2026.01.16 | ₩7,463 | ₩7,570 | ₩7,276 | ₩7,470 | +0.09% | 507.5만 |
|---|
| 2026.01.15 | ₩7,276 | ₩7,671 | ₩7,276 | ₩7,477 | +2.76% | 428.1만 |
|---|
| 2026.01.14 | ₩7,102 | ₩7,330 | ₩6,982 | ₩7,236 | +1.88% | 493만 |
|---|
| 2026.01.13 | ₩7,263 | ₩7,383 | ₩7,089 | ₩7,116 | -2.03% | 480.8만 |
|---|
| 2026.01.12 | ₩7,637 | ₩7,637 | ₩7,202 | ₩7,316 | -4.20% | 566만 |
|---|
| 2026.01.09 | ₩7,637 | ₩7,724 | ₩7,330 | ₩7,570 | -0.88% | 380.7만 |
|---|
| 2026.01.08 | ₩7,497 | ₩7,778 | ₩7,477 | ₩7,490 | -0.09% | 526.2만 |
|---|
| 2026.01.07 | ₩7,503 | ₩7,804 | ₩7,316 | ₩7,503 | 0.00% | 525.9만 |
|---|
| 2026.01.06 | ₩7,049 | ₩7,610 | ₩7,042 | ₩7,543 | +7.02% | 798.2만 |
|---|
| 2026.01.05 | ₩6,982 | ₩7,249 | ₩6,915 | ₩7,008 | +0.38% | 670.3만 |
|---|
| 2026.01.02 | ₩6,928 | ₩7,189 | ₩6,915 | ₩6,982 | +0.77% | 579.1만 |
|---|
| 2025.12.31 | ₩6,942 | ₩6,988 | ₩6,861 | ₩6,875 | -0.96% | 520.6만 |
|---|
| 2025.12.30 | ₩7,049 | ₩7,062 | ₩6,901 | ₩7,008 | -0.57% | 392.6만 |
|---|
| 2025.12.29 | ₩7,182 | ₩7,196 | ₩6,982 | ₩7,062 | -1.68% | 483.5만 |
|---|
| 2025.12.26 | ₩7,035 | ₩7,189 | ₩6,861 | ₩7,169 | +1.90% | 519.8만 |
|---|
| 2025.12.24 | ₩7,330 | ₩7,356 | ₩7,022 | ₩7,129 | -2.74% | 281.5만 |
|---|
| 2025.12.23 | ₩7,597 | ₩7,664 | ₩7,223 | ₩7,330 | -3.52% | 625.9만 |
|---|
| 2025.12.22 | ₩7,116 | ₩7,851 | ₩7,002 | ₩7,677 | +7.89% | 1402.9만 |
|---|
| 2025.12.19 | ₩6,794 | ₩6,988 | ₩6,714 | ₩6,888 | +1.38% | 1015.9만 |
|---|
| 2025.12.18 | ₩6,821 | ₩6,955 | ₩6,688 | ₩6,768 | -0.78% | 471.6만 |
|---|
| 2025.12.17 | ₩6,821 | ₩6,881 | ₩6,688 | ₩6,728 | -1.37% | 321.7만 |
|---|
| 2025.12.16 | ₩6,754 | ₩6,875 | ₩6,661 | ₩6,821 | +0.99% | 450만 |
|---|
| 2025.12.15 | ₩6,968 | ₩6,982 | ₩6,728 | ₩6,741 | -3.26% | 489.4만 |
|---|
| 2025.12.12 | ₩6,942 | ₩7,035 | ₩6,808 | ₩6,888 | -0.77% | 505.8만 |
|---|
| 2025.12.11 | ₩7,356 | ₩7,356 | ₩6,922 | ₩6,942 | -5.64% | 526.7만 |
|---|
| 2025.12.10 | ₩7,196 | ₩7,597 | ₩7,144 | ₩7,343 | +2.04% | 651.1만 |
|---|
| 2025.12.09 | ₩6,808 | ₩7,390 | ₩6,794 | ₩7,142 | +4.91% | 785.2만 |
|---|
| 2025.12.08 | ₩6,875 | ₩6,928 | ₩6,768 | ₩6,808 | -0.97% | 407.1만 |
|---|
| 2025.12.05 | ₩6,848 | ₩7,209 | ₩6,748 | ₩6,768 | -1.17% | 725.9만 |
|---|
| 2025.12.04 | ₩6,955 | ₩6,982 | ₩6,728 | ₩6,875 | -1.15% | 502.4만 |
|---|
| 2025.12.03 | ₩6,915 | ₩7,049 | ₩6,794 | ₩6,982 | +0.97% | 456.8만 |
|---|
| 2025.12.02 | ₩6,567 | ₩6,968 | ₩6,527 | ₩6,861 | +4.48% | 555만 |
|---|
| 2025.12.01 | ₩6,861 | ₩6,861 | ₩6,594 | ₩6,661 | -2.92% | 897.3만 |
|---|
| 2025.11.28 | ₩6,848 | ₩7,008 | ₩6,808 | ₩7,008 | +2.34% | 359.7만 |
|---|
| 2025.11.26 | ₩6,928 | ₩7,049 | ₩6,835 | ₩6,848 | -1.16% | 539.6만 |
|---|
| 2025.11.25 | ₩6,794 | ₩7,089 | ₩6,754 | ₩7,035 | +3.54% | 783.5만 |
|---|
| 2025.11.24 | ₩6,861 | ₩6,861 | ₩6,570 | ₩6,794 | -0.97% | 999.5만 |
|---|
| 2025.11.21 | ₩6,380 | ₩6,848 | ₩6,246 | ₩6,808 | +6.71% | 1027.7만 |
|---|
| 2025.11.20 | ₩6,888 | ₩6,928 | ₩6,380 | ₩6,487 | -5.83% | 1256.6만 |
|---|
| 2025.11.19 | ₩6,968 | ₩7,062 | ₩6,728 | ₩6,835 | -1.92% | 1132.1만 |
|---|
| 2025.11.18 | ₩6,955 | ₩7,062 | ₩6,714 | ₩6,982 | +0.38% | 949.3만 |
|---|
| 2025.11.17 | ₩7,477 | ₩7,477 | ₩6,935 | ₩7,035 | -5.90% | 1375.2만 |
|---|
| 2025.11.14 | ₩7,878 | ₩7,998 | ₩7,543 | ₩7,557 | -4.07% | 1115.2만 |
|---|
| 2025.11.13 | ₩8,266 | ₩8,398 | ₩7,758 | ₩8,119 | -1.78% | 1306.9만 |
|---|
| 2025.11.12 | ₩8,600 | ₩9,162 | ₩8,386 | ₩8,480 | -1.40% | 1399.3만 |
|---|
| 2025.11.11 | ₩8,306 | ₩8,560 | ₩8,032 | ₩8,533 | +2.74% | 705.9만 |
|---|
| 2025.11.10 | ₩9,068 | ₩9,282 | ₩8,353 | ₩8,400 | -7.37% | 1055.5만 |
|---|
| 2025.11.07 | ₩8,112 | ₩8,955 | ₩8,038 | ₩8,801 | +8.49% | 1451.6만 |
|---|
| 2025.11.06 | ₩8,881 | ₩9,149 | ₩8,172 | ₩8,272 | -6.85% | 1504.9만 |
|---|
| 2025.11.05 | ₩8,694 | ₩8,961 | ₩7,517 | ₩8,928 | +2.69% | 3222만 |
|---|
| 2025.11.04 | ₩7,677 | ₩9,563 | ₩7,490 | ₩9,001 | +17.25% | 1.3억 |
|---|
| 2025.11.03 | ₩6,955 | ₩6,967 | ₩6,514 | ₩6,607 | -5.00% | 1449.8만 |
|---|
| 2025.10.31 | ₩6,694 | ₩6,875 | ₩6,407 | ₩6,861 | +2.50% | 1074.2만 |
|---|
| 2025.10.30 | ₩7,008 | ₩7,008 | ₩6,607 | ₩6,674 | -4.77% | 1114.4만 |
|---|
| 2025.10.29 | ₩7,035 | ₩7,303 | ₩6,928 | ₩7,049 | +0.19% | 1195.3만 |
|---|
| 2025.10.28 | ₩6,942 | ₩7,069 | ₩6,774 | ₩6,835 | -1.54% | 879.6만 |
|---|
| 2025.10.27 | ₩7,049 | ₩7,309 | ₩6,835 | ₩6,915 | -1.90% | 895.2만 |
|---|
| 2025.10.24 | ₩7,089 | ₩7,182 | ₩6,794 | ₩6,928 | -2.26% | 618만 |
|---|
| 2025.10.23 | ₩6,514 | ₩6,955 | ₩6,500 | ₩6,942 | +6.57% | 850.5만 |
|---|
| 2025.10.22 | ₩6,855 | ₩7,062 | ₩6,500 | ₩6,621 | -3.41% | 806.2만 |
|---|
| 2025.10.21 | ₩6,527 | ₩7,089 | ₩6,300 | ₩6,835 | +4.71% | 1270.3만 |
|---|
| 2025.10.20 | ₩7,102 | ₩7,102 | ₩6,500 | ₩6,701 | -5.65% | 1290.3만 |
|---|
| 2025.10.17 | ₩7,731 | ₩7,731 | ₩6,955 | ₩6,975 | -9.78% | 1014만 |
|---|
| 2025.10.16 | ₩7,490 | ₩7,998 | ₩7,370 | ₩7,731 | +3.21% | 1182.1만 |
|---|
| 2025.10.15 | ₩7,477 | ₩7,570 | ₩7,263 | ₩7,450 | -0.36% | 910만 |
|---|
| 2025.10.14 | ₩7,209 | ₩7,637 | ₩6,901 | ₩7,383 | +2.41% | 1126.3만 |
|---|
| 2025.10.13 | ₩7,557 | ₩7,650 | ₩7,169 | ₩7,343 | -2.83% | 605.1만 |
|---|
| 2025.10.10 | ₩7,597 | ₩7,784 | ₩7,396 | ₩7,490 | -1.41% | 740.7만 |
|---|